Bhageria Industries Ltd (BHAE)

BHAE
🏛️ 인도 →
177.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 182.80 182.85 179.60 179.60 0.2K
09:20 179.85 179.85 178.55 178.55 0.3K
09:25 178.90 178.90 178.90 178.90 0.1K
09:35 178.90 178.90 178.90 178.90 0.4K
09:40 179.20 179.65 179.20 179.65 0.1K
09:45 179.30 179.65 179.30 179.65 0.0K
09:55 179.55 179.55 179.40 179.45 0.1K
10:00 180.00 180.00 179.60 179.60 0.1K
10:10 179.30 179.30 178.50 178.50 0.5K
10:15 178.20 178.20 177.45 177.65 0.4K
10:20 177.55 177.95 177.55 177.95 0.1K
10:25 178.00 178.00 177.05 177.05 0.1K
10:30 177.50 177.50 177.50 177.50 0.1K
10:35 178.05 178.05 178.05 178.05 0.0K
10:40 178.05 178.05 178.05 178.05 0.1K
11:05 177.55 177.55 177.55 177.55 0.0K
11:10 177.95 177.95 177.95 177.95 0.1K
11:15 177.95 177.95 177.95 177.95 0.1K
11:30 177.55 177.55 177.55 177.55 0.0K
11:40 177.55 177.55 177.30 177.30 0.5K
11:45 177.30 177.30 177.30 177.30 0.3K
11:55 177.55 177.55 177.30 177.30 0.1K
12:05 177.30 177.30 177.30 177.30 0.8K
12:20 177.30 177.90 177.30 177.90 1.3K
12:30 177.00 177.35 177.00 177.35 0.2K
12:35 177.50 177.50 177.50 177.50 0.1K
12:45 177.00 177.00 177.00 177.00 0.3K
12:55 177.00 177.00 177.00 177.00 0.0K
13:00 177.55 177.55 177.55 177.55 0.0K
13:10 181.20 181.20 177.05 177.05 1.3K
13:20 177.05 177.05 177.05 177.05 0.0K
13:35 177.05 177.05 177.05 177.05 0.0K
13:45 177.50 177.50 177.50 177.50 0.0K
13:50 177.85 177.85 177.85 177.85 0.0K
14:00 177.00 177.00 177.00 177.00 0.4K
14:05 177.00 177.00 176.60 176.60 0.3K
14:10 177.10 177.25 177.00 177.00 0.2K
14:15 177.05 177.05 177.05 177.05 0.1K
14:30 177.90 177.90 177.90 177.90 0.1K
14:45 177.10 177.10 177.10 177.10 0.1K
15:05 178.00 178.00 178.00 178.00 0.0K
15:15 178.10 178.10 178.10 178.10 0.0K
15:20 178.10 178.15 178.10 178.15 0.1K
15:25 178.15 183.00 177.50 180.65 0.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 175.55 180.00 172.05 177.90 0.0M
2025-09-25 174.55 183.50 173.00 175.15 0.0M
2025-09-24 182.10 182.10 174.15 175.00 0.0M
2025-09-23 182.80 185.00 176.60 180.65 0.0M
2025-09-22 190.85 190.85 179.00 179.80 0.0M
2025-09-19 191.95 220.55 181.10 182.40 0.1M
2025-09-18 186.30 190.85 184.05 190.30 0.0M
2025-09-17 188.90 190.00 183.65 184.25 0.0M
2025-09-16 193.95 193.95 186.00 186.70 0.0M
2025-09-15 200.05 207.00 190.85 191.85 0.0M
2025-09-12 206.05 206.90 202.00 205.15 0.0M
2025-09-11 201.75 211.40 200.05 205.60 0.0M
2025-09-10 200.20 201.80 197.35 199.95 0.0M
2025-09-09 202.05 206.90 199.25 199.25 0.0M
2025-09-08 200.60 208.00 197.80 203.65 0.0M
2025-09-05 204.90 204.90 196.70 199.20 0.0M
2025-09-04 199.35 201.00 192.20 200.55 0.0M
2025-09-03 197.40 204.30 193.20 198.70 0.0M
2025-09-02 198.00 198.45 193.40 195.05 0.0M
2025-09-01 192.70 202.90 191.00 198.65 0.0M
2025-08-29 188.55 199.00 187.60 190.10 0.0M
2025-08-28 188.40 189.95 183.10 185.70 0.0M
2025-08-26 182.15 187.15 182.00 184.90 0.0M
2025-08-25 174.30 203.00 174.30 184.45 0.0M
2025-08-22 177.50 179.70 177.50 178.70 0.0M
2025-08-21 165.20 180.15 165.20 175.65 0.0M
2025-08-20 174.85 176.75 171.65 172.85 0.0M
2025-08-19 175.95 177.20 171.50 174.85 0.0M
2025-08-18 169.65 176.05 169.40 174.20 0.0M
2025-08-14 174.00 178.15 169.10 170.90 0.0M
2025-08-13 177.40 178.80 173.85 174.10 0.0M
2025-08-12 176.25 180.75 175.25 177.05 0.0M
2025-08-11 176.15 177.50 174.00 175.35 0.0M
2025-08-08 178.45 178.45 174.85 175.15 0.0M
2025-08-07 177.65 179.15 172.35 177.85 0.0M
2025-08-06 175.50 181.90 175.50 178.65 0.0M
2025-08-05 182.00 182.00 178.20 179.15 0.0M
2025-08-04 200.45 200.45 176.95 182.75 0.0M
2025-08-01 202.10 205.65 197.50 200.45 0.0M
2025-07-31 207.85 207.85 200.55 201.00 0.0M
2025-07-30 199.90 203.90 195.20 201.95 0.0M
2025-07-29 196.55 198.80 191.05 195.75 0.0M
2025-07-28 195.00 200.50 193.70 195.90 0.0M
2025-07-25 195.05 200.75 193.95 195.75 0.0M
2025-07-24 198.95 200.15 194.95 196.45 0.0M
2025-07-23 198.40 199.85 197.05 199.20 0.0M
2025-07-22 198.55 201.70 196.70 197.80 0.0M
2025-07-21 201.30 202.45 198.85 199.35 0.0M
2025-07-18 201.70 202.95 199.10 201.15 0.0M
2025-07-17 207.00 207.20 199.80 201.15 0.0M
2025-07-16 199.05 207.15 199.05 205.05 0.0M
2025-07-15 201.90 205.00 196.75 202.15 0.0M
2025-07-14 191.40 207.00 191.40 199.25 0.0M
2025-07-11 203.50 206.20 201.55 204.65 0.0M
2025-07-10 206.75 207.55 200.45 203.30 0.0M
2025-07-09 204.05 209.45 203.50 205.40 0.0M
2025-07-08 204.40 210.00 200.90 203.55 0.0M
2025-07-07 223.95 223.95 202.00 204.25 0.0M
2025-07-04 203.05 211.60 203.05 209.95 0.0M
2025-07-03 203.40 207.60 202.30 204.90 0.0M
2025-07-02 215.00 215.00 200.10 202.55 0.0M
2025-07-01 212.10 217.00 204.15 211.15 0.0M
2025-06-30 190.25 212.75 189.00 209.45 0.0M
2025-06-27 190.35 191.35 188.05 189.00 0.0M
2025-06-26 191.85 194.55 187.45 188.55 0.0M
2025-06-25 188.60 192.75 185.90 189.40 0.0M
2025-06-24 184.05 192.65 184.00 188.50 0.0M
2025-06-23 179.40 182.55 174.75 179.30 0.0M
2025-06-20 181.10 182.80 176.65 180.95 0.0M
2025-06-19 186.15 186.15 180.65 181.10 0.0M
2025-06-18 185.60 188.65 185.00 185.70 0.0M
2025-06-17 185.40 187.60 184.80 184.85 0.0M
2025-06-16 186.40 188.45 182.15 185.40 0.0M
2025-06-13 185.65 188.05 184.05 186.30 0.0M
2025-06-12 192.35 192.80 184.25 185.50 0.0M
2025-06-11 192.05 193.05 186.90 190.50 0.0M
2025-06-10 191.00 192.80 189.60 189.85 0.0M
2025-06-09 190.15 191.70 188.10 191.60 0.0M
2025-06-06 192.75 193.70 188.25 188.90 0.0M
2025-06-05 190.80 195.20 189.30 192.00 0.0M
2025-06-04 187.25 193.65 187.25 188.85 0.0M
2025-06-03 186.25 190.70 184.70 185.90 0.0M
2025-06-02 187.90 194.00 181.80 189.00 0.0M
2025-05-30 185.10 187.75 183.75 186.35 0.0M
2025-05-29 187.45 188.20 182.35 185.05 0.0M
2025-05-28 185.05 190.00 183.25 186.90 0.0M
2025-05-27 185.00 186.25 182.95 183.75 0.0M
2025-05-26 190.00 190.50 182.00 183.75 0.0M
2025-05-23 187.85 191.00 184.30 189.90 0.0M
2025-05-22 183.70 188.75 183.70 187.05 0.0M
2025-05-21 186.40 189.65 182.30 184.45 0.0M
2025-05-20 202.00 202.00 185.15 186.30 0.0M
2025-05-19 205.00 205.00 190.75 192.50 0.0M
2025-05-16 173.40 176.75 168.00 173.10 0.0M
2025-05-15 168.40 173.35 167.50 170.15 0.0M
2025-05-14 163.80 169.90 163.80 165.60 0.0M
2025-05-13 161.10 164.25 160.80 162.45 0.0M
2025-05-12 152.65 162.00 152.65 159.20 0.0M
2025-05-09 146.00 146.80 145.20 145.35 0.0M
2025-05-08 154.25 154.90 145.00 145.35 0.0M
2025-05-07 148.00 151.00 144.35 149.20 0.0M
2025-05-06 156.00 156.00 142.55 148.45 0.0M
2025-05-05 152.90 154.50 151.65 154.45 0.0M
2025-05-02 150.05 156.90 149.40 151.95 0.0M
2025-04-30 157.05 159.15 151.20 152.25 0.0M
2025-04-29 164.75 165.45 157.60 158.95 0.0M
2025-04-28 162.15 163.55 159.90 161.20 0.0M
2025-04-25 165.90 165.90 159.25 161.65 0.0M
2025-04-24 168.10 172.05 168.10 169.35 0.0M
2025-04-23 173.80 174.80 162.75 167.35 0.0M
2025-04-22 173.15 173.15 168.95 170.75 0.0M
2025-04-21 170.95 174.60 168.20 173.15 0.0M
2025-04-17 163.70 172.40 163.50 168.85 0.0M
2025-04-16 164.60 167.90 163.10 164.00 0.0M
2025-04-15 158.95 164.50 156.40 161.00 0.0M
2025-04-11 146.55 157.90 146.55 155.05 0.0M
2025-04-09 154.35 154.35 148.90 149.35 0.0M
2025-04-08 153.95 156.00 152.45 154.35 0.0M
2025-04-07 146.00 151.00 145.50 150.40 0.0M
2025-04-04 158.00 161.00 156.05 157.20 0.0M
2025-04-03 155.95 160.10 155.95 156.60 0.0M
2025-04-02 153.65 157.00 150.85 155.40 0.0M
2025-04-01 147.35 156.95 147.35 152.50 0.0M
2025-03-28 148.50 151.40 141.60 145.40 0.0M
2025-03-27 152.30 153.65 147.50 148.50 0.0M
2025-03-26 157.35 158.50 151.10 152.30 0.0M
2025-03-25 164.35 164.35 153.40 154.95 0.0M
2025-03-24 163.15 164.95 160.95 161.40 0.0M
2025-03-21 156.55 161.40 156.55 157.50 0.0M
2025-03-20 160.00 162.60 154.80 156.65 0.0M
2025-03-19 154.50 161.00 153.80 156.95 0.0M
2025-03-18 151.05 155.00 150.40 152.40 0.0M
2025-03-17 174.00 174.00 145.00 147.70 0.0M
2025-03-13 154.00 155.45 147.05 149.90 0.0M
2025-03-12 175.00 175.00 154.00 157.10 0.0M
2025-03-11 156.00 161.85 155.25 157.10 0.0M
2025-03-10 167.00 167.00 155.25 156.90 0.0M
2025-03-07 163.95 166.65 163.20 165.55 0.0M
2025-03-06 160.95 163.00 157.75 161.10 0.0M
2025-03-05 157.00 161.80 155.40 157.25 0.0M
2025-03-04 142.00 162.90 142.00 156.60 0.0M
2025-03-03 143.10 157.50 142.55 148.90 0.0M
2025-02-28 165.45 165.45 153.45 156.85 0.0M
2025-02-27 179.00 179.00 162.85 165.15 0.0M
2025-02-25 168.45 172.05 166.15 168.50 0.0M
2025-02-24 170.00 173.00 165.00 167.80 0.0M
2025-02-21 177.30 178.85 172.70 175.10 0.0M
2025-02-20 167.55 175.70 167.55 175.15 0.0M
2025-02-19 164.50 171.80 160.30 168.20 0.0M
2025-02-18 175.55 175.55 159.05 163.80 0.0M
2025-02-17 173.80 178.05 166.00 168.60 0.0M
2025-02-14 179.40 180.50 170.00 172.35 0.0M
2025-02-13 179.70 183.75 178.00 179.40 0.0M
2025-02-12 179.95 182.90 177.80 179.65 0.0M
2025-02-11 190.60 190.60 180.05 183.00 0.0M
2025-02-10 199.55 201.00 186.65 191.85 0.0M
2025-02-07 212.45 213.00 197.15 198.10 0.0M
2025-02-06 186.60 207.00 186.60 204.60 0.0M
2025-02-05 202.55 206.00 195.20 198.35 0.0M
2025-02-04 209.60 209.60 192.10 199.70 0.0M
2025-02-03 201.85 213.70 195.10 202.70 0.1M
2025-02-01 182.00 189.00 173.60 185.05 0.0M
2025-01-31 172.25 177.90 171.85 177.65 0.0M
2025-01-30 167.55 173.00 165.75 168.50 0.0M
2025-01-29 165.65 178.25 159.50 165.60 0.0M
2025-01-28 167.60 167.60 153.45 159.85 0.0M
2025-01-27 172.75 172.75 163.50 165.05 0.0M
2025-01-24 179.85 181.00 171.95 172.80 0.0M
2025-01-23 183.20 185.00 177.30 179.40 0.0M
2025-01-22 178.00 184.25 174.85 183.50 0.0M
2025-01-21 188.90 188.90 174.95 178.00 0.0M
2025-01-20 182.75 185.40 180.00 180.35 0.0M
2025-01-17 180.00 181.20 178.00 178.10 0.0M
2025-01-16 183.10 183.30 180.00 180.70 0.0M
2025-01-15 180.15 185.50 180.00 181.05 0.0M
2025-01-14 185.00 188.00 175.90 178.45 0.0M
2025-01-13 163.60 195.60 163.60 177.05 0.0M
2025-01-10 210.60 213.00 197.00 204.40 0.0M
2025-01-09 207.70 207.70 204.25 205.90 0.0M
2025-01-08 202.20 207.85 202.20 207.70 0.0M
2025-01-07 205.00 208.30 205.00 208.30 0.0M
2025-01-06 210.00 214.50 202.50 203.20 0.0M
2025-01-03 212.00 212.00 205.50 209.70 0.0M
2025-01-02 194.00 205.00 194.00 204.55 0.0M
2025-01-01 192.95 196.95 192.95 196.95 0.0M